Indicators

Pennymac Financial Services IN (NY: PFSI )

93.37 +0.09 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	91.80	92.86	90.76	90.89	398,827	-0.62(-0.68%)
Mar 27, 2024	89.11	91.57	89.11	91.51	164,397	+2.75(+3.10%)
Mar 26, 2024	90.92	90.92	88.48	88.76	171,291	-1.35(-1.50%)
Mar 25, 2024	89.25	90.56	89.25	90.11	147,120	+0.17(+0.19%)
Mar 22, 2024	91.59	92.38	89.93	89.94	163,440	-1.76(-1.92%)
Mar 21, 2024	89.81	93.36	89.45	91.69	256,327	+2.43(+2.73%)
Mar 20, 2024	86.79	89.47	86.53	89.26	278,949	+2.32(+2.66%)
Mar 19, 2024	84.50	87.50	84.50	86.94	244,479	+2.07(+2.43%)
Mar 18, 2024	84.68	85.35	83.63	84.88	422,797	+0.42(+0.50%)
Mar 15, 2024	84.36	86.12	84.36	84.46	402,267	-0.41(-0.48%)
Mar 14, 2024	86.38	86.68	84.58	84.87	238,581	-1.70(-1.96%)
Mar 13, 2024	85.43	86.96	85.43	86.56	104,922	+0.93(+1.08%)
Mar 12, 2024	85.48	85.87	84.93	85.64	132,821	-0.22(-0.26%)
Mar 11, 2024	85.94	86.43	85.21	85.86	218,009	-0.84(-0.97%)
Mar 08, 2024	88.68	90.24	86.44	86.69	310,854	-1.46(-1.65%)
Mar 07, 2024	86.82	88.56	86.44	88.15	360,512	+2.37(+2.77%)
Mar 06, 2024	86.33	87.44	85.26	85.78	191,479	-0.08(-0.09%)
Mar 05, 2024	84.35	87.24	84.07	85.86	277,644	+1.31(+1.55%)
Mar 04, 2024	84.98	85.41	84.03	84.55	183,364	-0.67(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.